Get the Stockscreener App
28.36
1.55%
0.4334
Global X S P 500 Tail Risk Etf Stock (XTR) Price History
The historical daily chart and data for Global X S P 500 Tail Risk Etf stock (XTR), show that the latest closing stock price as of May 20, 2026, is $28.36.
- Global X S P 500 Tail Risk Etf all-time high stock price is $34.11, occurred on December 06, 2024.
- The lowest Global X S P 500 Tail Risk Etf stock price recorded was $0.00 on July 09, 2024. Since then, Global X S P 500 Tail Risk Etf's stock price has risen over to $28.36 now.
- The 52-week high stock price for XTR is $31.42, representing a 10.79% increase from the current share price, occurred on December 24, 2025.
- The 52-week low stock price for XTR is $24.63, indicating a -13.15% decrease from the current share price, occurred on March 30, 2026.
The table below shows more information about XTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2026 | $28.23 | $28.15 | $0.0798 | 446.0 | +1.09% |
| May 19, 2026 | $27.97 | $27.93 | $0.0434 | 1,589.0 | -0.68% |
| May 18, 2026 | $28.12 | $28.00 | $0.1192 | 559.0 | -0.16% |
| May 15, 2026 | $28.32 | $28.16 | $0.157 | 929.0 | -1.32% |
| May 14, 2026 | $28.54 | $28.41 | $0.13 | 2,311.0 | +0.74% |
| May 13, 2026 | $28.33 | $28.10 | $0.23 | 2,420.0 | +0.57% |
| May 12, 2026 | $28.17 | $27.91 | $0.26 | 638.0 | -0.11% |
| May 11, 2026 | $28.24 | $28.13 | $0.11 | 9,190.0 | +0.36% |
| May 08, 2026 | $28.13 | $28.04 | $0.095 | 985.0 | +0.80% |
| May 07, 2026 | $28.07 | $27.88 | $0.1922 | 3,770.0 | -0.41% |
| May 06, 2026 | $27.99 | $27.88 | $0.1108 | 5,071.0 | +1.47% |
| May 05, 2026 | $27.66 | $27.50 | $0.16 | 1,676.0 | +0.81% |
| May 04, 2026 | $27.46 | $27.36 | $0.1023 | 872.0 | -0.49% |
| May 01, 2026 | $27.56 | $27.45 | $0.11 | 1,242.0 | +0.10% |
| Apr 30, 2026 | $27.47 | $27.27 | $0.205 | 12,106.0 | +1.28% |
| Apr 29, 2026 | $27.18 | $27.12 | $0.0562 | 536.0 | -0.08% |
| Apr 28, 2026 | $27.18 | $27.14 | $0.045 | 1,501.0 | -0.49% |
| Apr 27, 2026 | $27.28 | $27.21 | $0.0651 | 356.0 | +0.12% |
| Apr 24, 2026 | $27.27 | $27.09 | $0.18 | 1,670.0 | +0.73% |
| Apr 23, 2026 | $27.14 | $27.05 | $0.0903 | 472.0 | -0.36% |
| Apr 22, 2026 | $27.15 | $27.01 | $0.1361 | 530.0 | +0.97% |
| Apr 21, 2026 | $27.16 | $26.89 | $0.2734 | 1,051.0 | -0.61% |
Global X S P 500 Tail Risk Etf Stock (XTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X S P 500 Tail Risk Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X S P 500 Tail Risk Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X S P 500 Tail Risk Etf Stock (XTR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $28.54 | $27.36 | $1.18 | 32,144.0 | +2.77% |
| Apr, 2026 | $27.47 | $25.03 | $2.44 | 35,775.0 | +9.36% |
| Mar, 2026 | $26.55 | $24.63 | $1.92 | 78,447.0 | -5.39% |
| Feb, 2026 | $26.94 | $26.27 | $0.6713 | 47,076.0 | -0.74% |
| Jan, 2026 | $28.64 | $26.29 | $2.35 | 56,036.0 | +1.14% |
Global X S P 500 Tail Risk Etf Stock (XTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $31.42 | $26.57 | $4.85 | 34,186.0 | -14.16% |
| Nov, 2025 | $31.20 | $29.84 | $1.36 | 14,474.0 | -0.16% |
| Oct, 2025 | $31.39 | $29.98 | $1.41 | 59,019.0 | +2.10% |
| Sep, 2025 | $30.55 | $29.22 | $1.33 | 9,324.0 | +3.51% |
| Aug, 2025 | $29.64 | $28.45 | $1.19 | 18,856.0 | +1.87% |
| Jul, 2025 | $29.18 | $28.34 | $0.8436 | 8,804.0 | +1.79% |
| Jun, 2025 | $28.38 | $27.36 | $1.02 | 4,405.0 | +4.00% |
| May, 2025 | $27.49 | $25.89 | $1.60 | 25,414.0 | +5.40% |
| Apr, 2025 | $26.32 | $24.22 | $2.10 | 27,252.0 | -0.73% |
| Mar, 2025 | $27.22 | $25.72 | $1.50 | 17,551.0 | -5.64% |
| Feb, 2025 | $28.51 | $27.25 | $1.26 | 8,736.0 | -1.47% |
| Jan, 2025 | $28.37 | $27.15 | $1.22 | 22,825.0 | +2.38% |
Global X S P 500 Tail Risk Etf Stock (XTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.11 | $27.29 | $6.82 | 40,185.0 | -18.60% |
| Nov, 2024 | $33.83 | $32.07 | $1.76 | 7,269.0 | +5.22% |
| Oct, 2024 | $32.92 | $32.09 | $0.8258 | 10,081.0 | -0.79% |
| Sep, 2024 | $32.38 | $30.46 | $1.92 | 3,212.0 | +1.92% |
| Aug, 2024 | $31.77 | $29.60 | $2.17 | 8,832.0 | +2.17% |
| Jul, 2024 | $31.87 | $30.50 | $1.37 | 2,706.0 | +1.04% |
| Jun, 2024 | $31.17 | $29.89 | $1.28 | 10,096.0 | +3.07% |
| May, 2024 | $30.13 | $28.49 | $1.64 | 1,563.0 | +4.39% |
| Apr, 2024 | $29.88 | $28.29 | $1.59 | 85,009.0 | -4.08% |
| Mar, 2024 | $29.95 | $28.74 | $1.21 | 40,067.0 | +2.88% |
| Feb, 2024 | $28.99 | $27.85 | $1.14 | 11,709.0 | +5.17% |
| Jan, 2024 | $28.18 | $26.70 | $1.48 | 24,230.0 | +1.64% |
0.04%
0.18%
Cap:
|
Volume (24h):